7523 アールビバン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 950 | 950 | 920 | 920 | 3,000 | 460 |
| 1998-12-28 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1998-12-25 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1998-12-24 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1998-12-22 | 965 | 983 | 950 | 950 | 6,000 | 475 |
| 1998-12-21 | 964 | 965 | 963 | 965 | 7,000 | 482.50 |
| 1998-12-18 | 952 | 963 | 952 | 963 | 2,000 | 481.50 |
| 1998-12-17 | 985 | 985 | 952 | 952 | 7,000 | 476 |
| 1998-12-16 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 1998-12-14 | 966 | 980 | 966 | 980 | 4,000 | 490 |
| 1998-12-11 | 965 | 975 | 965 | 970 | 8,000 | 485 |
| 1998-12-10 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 1998-12-09 | 965 | 967 | 965 | 965 | 3,000 | 482.50 |
| 1998-12-07 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1998-12-04 | 979 | 979 | 970 | 970 | 6,000 | 485 |
| 1998-12-03 | 1,000 | 1,000 | 980 | 980 | 9,000 | 490 |
| 1998-12-02 | 987 | 995 | 987 | 995 | 8,000 | 497.50 |
| 1998-11-30 | 988 | 988 | 980 | 980 | 4,000 | 490 |
| 1998-11-27 | 970 | 975 | 970 | 975 | 2,000 | 487.50 |
| 1998-11-26 | 990 | 990 | 975 | 975 | 7,000 | 487.50 |
| 1998-11-25 | 1,010 | 1,010 | 990 | 990 | 12,000 | 495 |
| 1998-11-24 | 1,020 | 1,020 | 990 | 1,000 | 40,000 | 500 |
| 1998-11-20 | 970 | 980 | 970 | 980 | 34,000 | 490 |
| 1998-11-19 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1998-11-18 | 880 | 880 | 880 | 880 | 6,000 | 440 |
| 1998-11-17 | 878 | 878 | 878 | 878 | 1,000 | 439 |
| 1998-11-16 | 878 | 878 | 878 | 878 | 4,000 | 439 |
| 1998-11-13 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 1998-11-12 | 879 | 879 | 879 | 879 | 5,000 | 439.50 |
| 1998-11-11 | 892 | 892 | 880 | 880 | 12,000 | 440 |
| 1998-11-10 | 900 | 900 | 890 | 890 | 3,000 | 445 |
| 1998-11-09 | 870 | 870 | 861 | 861 | 2,000 | 430.50 |
| 1998-11-05 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1998-11-04 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1998-11-02 | 783 | 783 | 783 | 783 | 2,000 | 391.50 |
| 1998-10-29 | 783 | 783 | 782 | 782 | 2,000 | 391 |
| 1998-10-26 | 768 | 769 | 768 | 769 | 2,000 | 384.50 |
| 1998-10-22 | 767 | 767 | 767 | 767 | 2,000 | 383.50 |
| 1998-10-21 | 761 | 767 | 761 | 767 | 2,000 | 383.50 |
| 1998-10-19 | 780 | 780 | 750 | 750 | 5,000 | 375 |
| 1998-10-16 | 830 | 830 | 800 | 800 | 3,000 | 400 |
| 1998-10-14 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1998-10-13 | 865 | 865 | 810 | 830 | 5,000 | 415 |
| 1998-10-12 | 879 | 879 | 879 | 879 | 2,000 | 439.50 |
| 1998-10-08 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1998-10-07 | 880 | 890 | 880 | 890 | 2,000 | 445 |
| 1998-10-06 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 1998-10-05 | 933 | 933 | 919 | 919 | 4,000 | 459.50 |
| 1998-10-02 | 950 | 950 | 933 | 933 | 10,000 | 466.50 |
| 1998-10-01 | 970 | 970 | 950 | 950 | 7,000 | 475 |
| 1998-09-30 | 883 | 895 | 883 | 895 | 3,000 | 447.50 |
| 1998-09-29 | 820 | 850 | 820 | 850 | 11,000 | 425 |
| 1998-09-28 | 820 | 820 | 820 | 820 | 5,000 | 410 |
| 1998-09-25 | 820 | 820 | 820 | 820 | 5,000 | 410 |
| 1998-09-24 | 820 | 830 | 820 | 830 | 9,000 | 415 |
| 1998-09-22 | 820 | 820 | 820 | 820 | 6,000 | 410 |
| 1998-09-21 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1998-09-18 | 820 | 820 | 820 | 820 | 7,000 | 410 |
| 1998-09-17 | 805 | 820 | 800 | 820 | 7,000 | 410 |
| 1998-09-16 | 830 | 840 | 805 | 805 | 10,000 | 402.50 |
| 1998-09-10 | 749 | 750 | 749 | 750 | 5,000 | 375 |
| 1998-09-08 | 749 | 750 | 749 | 750 | 8,000 | 375 |
| 1998-09-07 | 753 | 753 | 750 | 750 | 2,000 | 375 |
| 1998-09-04 | 754 | 754 | 754 | 754 | 48,000 | 377 |
| 1998-09-03 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 1998-09-02 | 756 | 757 | 754 | 754 | 707,000 | 377 |
| 1998-09-01 | 757 | 757 | 757 | 757 | 1,000 | 378.50 |
| 1998-08-28 | 784 | 784 | 760 | 760 | 4,000 | 380 |
| 1998-08-27 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 1998-08-26 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1998-08-25 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1998-08-21 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1998-08-20 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 1998-08-19 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-08-18 | 765 | 765 | 760 | 760 | 9,000 | 380 |
| 1998-08-17 | 779 | 779 | 765 | 765 | 5,000 | 382.50 |
| 1998-08-14 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-08-13 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 1998-08-12 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-08-11 | 830 | 830 | 805 | 805 | 7,000 | 402.50 |
| 1998-08-10 | 839 | 839 | 839 | 839 | 3,000 | 419.50 |
| 1998-08-07 | 850 | 850 | 840 | 840 | 6,000 | 420 |
| 1998-08-06 | 870 | 870 | 860 | 860 | 11,000 | 430 |
| 1998-08-05 | 885 | 885 | 865 | 880 | 6,000 | 440 |
| 1998-08-04 | 900 | 900 | 885 | 890 | 7,000 | 445 |
| 1998-08-03 | 935 | 935 | 900 | 900 | 13,000 | 450 |
| 1998-07-31 | 969 | 969 | 950 | 950 | 4,000 | 475 |
| 1998-07-30 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1998-07-29 | 1,000 | 1,000 | 970 | 970 | 5,000 | 485 |
| 1998-07-28 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 500 |
| 1998-07-27 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 510 |
| 1998-07-24 | 980 | 1,020 | 979 | 1,000 | 16,000 | 500 |
| 1998-07-23 | 967 | 1,020 | 967 | 980 | 19,000 | 490 |
| 1998-07-22 | 960 | 960 | 947 | 960 | 12,000 | 480 |
| 1998-07-21 | 970 | 970 | 955 | 960 | 12,000 | 480 |
| 1998-07-17 | 960 | 991 | 960 | 960 | 24,000 | 480 |
| 1998-07-16 | 929 | 969 | 915 | 950 | 20,000 | 475 |
| 1998-07-15 | 899 | 920 | 899 | 919 | 11,000 | 459.50 |
| 1998-07-14 | 860 | 880 | 860 | 870 | 9,000 | 435 |
| 1998-07-13 | 840 | 860 | 840 | 860 | 10,000 | 430 |
| 1998-07-10 | 865 | 870 | 849 | 860 | 21,000 | 430 |
| 1998-07-09 | 889 | 889 | 820 | 870 | 15,000 | 435 |
| 1998-07-08 | 832 | 900 | 832 | 880 | 29,000 | 440 |
| 1998-07-07 | 845 | 845 | 770 | 842 | 33,000 | 421 |
| 1998-07-06 | 745 | 850 | 745 | 850 | 31,000 | 425 |
| 1998-07-03 | 738 | 760 | 730 | 750 | 33,000 | 375 |
| 1998-07-02 | 700 | 780 | 700 | 740 | 211,000 | 370 |
| 1998-07-01 | 699 | 700 | 699 | 700 | 23,000 | 350 |
| 1998-06-30 | 700 | 700 | 699 | 699 | 53,000 | 349.50 |
| 1998-06-29 | 700 | 700 | 699 | 699 | 14,000 | 349.50 |
| 1998-06-26 | 700 | 700 | 697 | 700 | 27,000 | 350 |
| 1998-06-25 | 709 | 709 | 700 | 709 | 11,000 | 354.50 |
| 1998-06-24 | 710 | 712 | 700 | 712 | 9,000 | 356 |
| 1998-06-23 | 730 | 730 | 700 | 712 | 20,000 | 356 |
| 1998-06-22 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 1998-06-19 | 747 | 748 | 740 | 748 | 7,000 | 374 |
| 1998-06-18 | 750 | 750 | 748 | 748 | 15,000 | 374 |
| 1998-06-17 | 751 | 751 | 735 | 750 | 11,000 | 375 |
| 1998-06-15 | 796 | 796 | 770 | 796 | 14,000 | 398 |
| 1998-06-12 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1998-06-11 | 834 | 834 | 800 | 800 | 18,000 | 400 |
| 1998-06-08 | 869 | 869 | 849 | 850 | 14,000 | 425 |
| 1998-06-05 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1998-06-04 | 870 | 880 | 870 | 880 | 6,000 | 440 |
| 1998-06-03 | 909 | 909 | 909 | 909 | 1,000 | 454.50 |
| 1998-06-02 | 865 | 899 | 865 | 899 | 7,000 | 449.50 |
| 1998-06-01 | 866 | 866 | 865 | 865 | 25,000 | 432.50 |
| 1998-05-29 | 960 | 960 | 960 | 960 | 11,000 | 480 |
| 1998-05-28 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 580 |
| 1998-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1998-05-26 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 580 |
| 1998-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1998-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1998-05-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1998-05-20 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 580 |
| 1998-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 585 |
| 1998-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1998-05-14 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 565 |
| 1998-05-13 | 1,130 | 1,140 | 1,110 | 1,130 | 22,000 | 565 |
| 1998-05-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1998-05-11 | 1,140 | 1,140 | 1,110 | 1,140 | 17,000 | 570 |
| 1998-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 580 |
| 1998-05-06 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 580 |
| 1998-05-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1998-04-30 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 580 |
| 1998-04-28 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 585 |
| 1998-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 590 |
| 1998-04-22 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 595 |
| 1998-04-21 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 600 |
| 1998-04-17 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 600 |
| 1998-04-16 | 1,230 | 1,230 | 1,200 | 1,230 | 10,000 | 615 |
| 1998-04-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 615 |
| 1998-04-14 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 625 |
| 1998-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-04-10 | 1,350 | 1,350 | 1,280 | 1,280 | 8,000 | 640 |
| 1998-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1998-04-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1998-04-06 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 645 |
| 1998-04-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1998-04-02 | 1,350 | 1,350 | 1,290 | 1,290 | 4,000 | 645 |
| 1998-04-01 | 1,410 | 1,410 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-03-31 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 710 |
| 1998-03-30 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 710 |
| 1998-03-27 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
| 1998-03-26 | 1,290 | 1,320 | 1,290 | 1,310 | 5,000 | 655 |
| 1998-03-25 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 | 655 |
| 1998-03-24 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 655 |
| 1998-03-23 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 675 |
| 1998-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 675 |
| 1998-03-18 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 675 |
| 1998-03-17 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 675 |
| 1998-03-16 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 660 |
| 1998-03-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1998-03-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
| 1998-03-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1998-03-10 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 650 |
| 1998-03-09 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 655 |
| 1998-03-05 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 680 |
| 1998-03-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1998-03-03 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 700 |
| 1998-03-02 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 710 |
| 1998-02-27 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 1998-02-26 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 675 |
| 1998-02-25 | 1,360 | 1,370 | 1,360 | 1,360 | 4,000 | 680 |
| 1998-02-24 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 680 |
| 1998-02-23 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 655 |
| 1998-02-18 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1998-02-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1998-02-16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
| 1998-02-13 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 655 |
| 1998-02-12 | 1,330 | 1,330 | 1,320 | 1,330 | 27,000 | 665 |
| 1998-02-10 | 1,350 | 1,350 | 1,310 | 1,330 | 16,000 | 665 |
| 1998-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 675 |
| 1998-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1998-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1998-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1998-02-03 | 1,440 | 1,440 | 1,390 | 1,390 | 2,000 | 695 |
| 1998-02-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1998-01-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1998-01-29 | 1,490 | 1,550 | 1,450 | 1,450 | 17,000 | 725 |
| 1998-01-28 | 1,350 | 1,450 | 1,350 | 1,450 | 35,000 | 725 |
| 1998-01-27 | 1,290 | 1,350 | 1,290 | 1,350 | 20,000 | 675 |
| 1998-01-26 | 1,220 | 1,280 | 1,220 | 1,270 | 21,000 | 635 |
| 1998-01-23 | 1,210 | 1,210 | 1,180 | 1,210 | 9,000 | 605 |
| 1998-01-22 | 1,260 | 1,260 | 1,210 | 1,210 | 6,000 | 605 |
| 1998-01-21 | 1,300 | 1,330 | 1,300 | 1,300 | 11,000 | 650 |
| 1998-01-20 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 640 |
| 1998-01-19 | 1,180 | 1,280 | 1,180 | 1,280 | 15,000 | 640 |
| 1998-01-16 | 1,110 | 1,150 | 1,100 | 1,150 | 6,000 | 575 |
| 1998-01-14 | 1,160 | 1,160 | 1,110 | 1,110 | 12,000 | 555 |
| 1998-01-09 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 665 |
| 1998-01-08 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 645 |
| 1998-01-07 | 1,100 | 1,250 | 1,100 | 1,250 | 12,000 | 625 |
| 1998-01-06 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 565 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
